日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジャパンインベストメントアドバイザー(7172)の株価時系列情報

ジャパンインベストメントアドバイザー(7172)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,398 1,420 1,312 1,330 1,006,300
2023/12/28 1,464 1,533 1,464 1,531 142,100
2023/12/27 1,450 1,498 1,450 1,487 249,100
2023/12/26 1,487 1,488 1,462 1,478 189,200
2023/12/25 1,552 1,552 1,496 1,500 128,900
2023/12/22 1,509 1,554 1,509 1,552 121,700
2023/12/21 1,510 1,523 1,499 1,506 100,100
2023/12/20 1,541 1,545 1,526 1,530 67,400
2023/12/19 1,510 1,535 1,499 1,533 80,600
2023/12/18 1,481 1,518 1,463 1,511 128,200
2023/12/15 1,470 1,510 1,463 1,502 93,300
2023/12/14 1,533 1,533 1,475 1,479 163,600
2023/12/13 1,545 1,569 1,525 1,533 85,000
2023/12/12 1,590 1,593 1,544 1,545 90,500
2023/12/11 1,572 1,590 1,566 1,587 62,900
2023/12/08 1,585 1,604 1,553 1,557 126,300
2023/12/07 1,610 1,620 1,590 1,599 78,500
2023/12/06 1,584 1,638 1,582 1,635 106,600
2023/12/05 1,586 1,623 1,570 1,570 112,300
2023/12/04 1,601 1,612 1,585 1,606 77,700
2023/12/01 1,579 1,640 1,565 1,627 84,300
2023/11/30 1,600 1,606 1,553 1,579 111,600
2023/11/29 1,651 1,676 1,619 1,619 98,700
2023/11/28 1,677 1,689 1,653 1,662 77,400
2023/11/27 1,604 1,688 1,604 1,677 187,300
2023/11/24 1,577 1,598 1,563 1,591 62,400
2023/11/22 1,580 1,601 1,572 1,582 71,400
2023/11/21 1,581 1,621 1,578 1,592 81,800
2023/11/20 1,581 1,605 1,571 1,583 70,800
2023/11/17 1,552 1,580 1,547 1,580 70,500
2023/11/16 1,575 1,580 1,543 1,566 87,000
2023/11/15 1,619 1,619 1,567 1,583 86,100
2023/11/14 1,623 1,627 1,591 1,599 54,100
2023/11/13 1,634 1,657 1,609 1,623 79,000
2023/11/10 1,625 1,645 1,597 1,635 77,100
2023/11/09 1,491 1,635 1,491 1,626 189,600
2023/11/08 1,524 1,559 1,490 1,490 136,400
2023/11/07 1,580 1,580 1,523 1,524 233,800
2023/11/06 1,700 1,700 1,569 1,580 299,800
2023/11/02 1,624 1,749 1,595 1,631 322,500
2023/11/01 1,525 1,585 1,441 1,584 442,700
2023/10/31 1,569 1,611 1,541 1,605 139,800
2023/10/30 1,599 1,608 1,563 1,568 97,400
2023/10/27 1,602 1,603 1,535 1,584 179,100
2023/10/26 1,579 1,609 1,566 1,578 94,700
2023/10/25 1,605 1,642 1,605 1,618 88,100
2023/10/24 1,578 1,604 1,512 1,595 308,400
2023/10/23 1,663 1,666 1,582 1,587 126,500
2023/10/20 1,681 1,705 1,667 1,680 53,400
2023/10/19 1,682 1,706 1,671 1,702 64,900
2023/10/18 1,703 1,733 1,676 1,730 67,400
2023/10/17 1,669 1,715 1,665 1,685 106,900
2023/10/16 1,669 1,672 1,624 1,635 123,800
2023/10/13 1,735 1,745 1,682 1,693 96,700
2023/10/12 1,730 1,750 1,712 1,741 62,200
2023/10/11 1,733 1,749 1,717 1,735 79,300
2023/10/10 1,691 1,737 1,689 1,727 99,200
2023/10/06 1,693 1,706 1,662 1,689 102,200
2023/10/05 1,656 1,699 1,608 1,680 252,800
2023/10/04 1,604 1,652 1,573 1,576 290,200
2023/10/03 1,702 1,716 1,662 1,663 145,200
2023/10/02 1,693 1,796 1,691 1,742 232,300
2023/09/29 1,753 1,761 1,682 1,693 163,700
2023/09/28 1,748 1,761 1,705 1,744 135,300
2023/09/27 1,730 1,754 1,705 1,748 169,600
2023/09/26 1,790 1,809 1,750 1,755 159,800
2023/09/25 1,750 1,810 1,741 1,786 143,800
2023/09/22 1,789 1,826 1,776 1,787 127,100
2023/09/21 1,829 1,870 1,812 1,822 148,400
2023/09/20 1,832 1,881 1,822 1,822 189,800
2023/09/19 1,777 1,869 1,758 1,869 258,900
2023/09/15 1,773 1,850 1,760 1,796 499,300
2023/09/14 1,670 1,779 1,647 1,779 392,900
2023/09/13 1,550 1,689 1,528 1,675 560,800
2023/09/12 1,640 1,650 1,565 1,580 383,900
2023/09/11 1,806 1,814 1,613 1,632 807,300
2023/09/08 1,906 1,907 1,843 1,861 249,500
2023/09/07 1,870 1,919 1,859 1,918 269,300
2023/09/06 1,817 1,874 1,786 1,868 264,400
2023/09/05 1,770 1,811 1,762 1,809 213,600
2023/09/04 1,720 1,762 1,717 1,756 149,700
2023/09/01 1,687 1,765 1,681 1,743 248,100
2023/08/31 1,690 1,709 1,680 1,687 95,700
2023/08/30 1,685 1,703 1,682 1,687 148,700
2023/08/29 1,627 1,718 1,623 1,682 342,500
2023/08/28 1,570 1,624 1,551 1,624 203,200
2023/08/25 1,501 1,571 1,501 1,555 139,800
2023/08/24 1,550 1,561 1,515 1,524 162,000
2023/08/23 1,441 1,564 1,435 1,551 332,900
2023/08/22 1,434 1,454 1,415 1,453 155,000
2023/08/21 1,370 1,440 1,370 1,430 170,400
2023/08/18 1,365 1,384 1,364 1,375 53,000
2023/08/17 1,407 1,407 1,363 1,391 74,300
2023/08/16 1,406 1,420 1,388 1,409 112,700
2023/08/15 1,392 1,438 1,383 1,422 188,600
2023/08/14 1,364 1,387 1,351 1,355 65,900
2023/08/10 1,351 1,368 1,349 1,365 31,400
2023/08/09 1,363 1,363 1,334 1,359 95,100
2023/08/08 1,362 1,370 1,361 1,363 33,000
2023/08/07 1,369 1,381 1,356 1,369 36,600
2023/08/04 1,354 1,400 1,352 1,377 78,400
2023/08/03 1,372 1,387 1,361 1,368 110,400
2023/08/02 1,424 1,439 1,388 1,400 163,600
2023/08/01 1,375 1,454 1,351 1,424 469,800
2023/07/31 1,306 1,307 1,283 1,305 84,100
2023/07/28 1,279 1,306 1,278 1,306 83,100
2023/07/27 1,278 1,300 1,266 1,300 94,100
2023/07/26 1,271 1,285 1,268 1,284 53,500
2023/07/25 1,270 1,283 1,256 1,282 135,400
2023/07/24 1,280 1,284 1,254 1,271 179,600
2023/07/21 1,264 1,290 1,235 1,285 715,800
2023/07/20 1,172 1,186 1,162 1,181 50,300
2023/07/19 1,175 1,179 1,164 1,172 27,000
2023/07/18 1,163 1,173 1,162 1,170 16,400
2023/07/14 1,170 1,176 1,152 1,163 37,000
2023/07/13 1,140 1,159 1,140 1,158 29,800
2023/07/12 1,173 1,174 1,140 1,140 59,200
2023/07/11 1,171 1,184 1,165 1,175 62,400
2023/07/10 1,184 1,189 1,170 1,170 45,300
2023/07/07 1,170 1,184 1,157 1,176 65,900
2023/07/06 1,170 1,180 1,165 1,173 64,800
2023/07/05 1,129 1,170 1,124 1,170 86,900
2023/07/04 1,123 1,133 1,121 1,129 32,600
2023/07/03 1,118 1,130 1,118 1,121 49,900
2023/06/30 1,112 1,112 1,099 1,109 42,800
2023/06/29 1,124 1,125 1,108 1,112 48,500
2023/06/28 1,124 1,131 1,117 1,131 71,300
2023/06/27 1,115 1,119 1,108 1,115 37,400
2023/06/26 1,118 1,127 1,112 1,122 22,700
2023/06/23 1,139 1,142 1,115 1,121 42,600
2023/06/22 1,141 1,146 1,137 1,139 31,200
2023/06/21 1,132 1,146 1,132 1,140 39,100
2023/06/20 1,129 1,141 1,124 1,141 35,100
2023/06/19 1,127 1,134 1,121 1,129 47,400
2023/06/16 1,115 1,123 1,111 1,123 27,600
2023/06/15 1,110 1,122 1,106 1,116 32,300
2023/06/14 1,114 1,114 1,107 1,107 27,200
2023/06/13 1,112 1,114 1,107 1,109 30,300
2023/06/12 1,115 1,117 1,105 1,111 19,900
2023/06/09 1,096 1,110 1,094 1,106 45,600
2023/06/08 1,102 1,105 1,088 1,091 30,100
2023/06/07 1,106 1,108 1,092 1,096 39,900
2023/06/06 1,085 1,105 1,081 1,102 46,800
2023/06/05 1,083 1,090 1,078 1,085 32,200
2023/06/02 1,056 1,075 1,054 1,071 26,400
2023/06/01 1,065 1,065 1,052 1,052 36,300
2023/05/31 1,067 1,068 1,054 1,062 50,300
2023/05/30 1,070 1,079 1,058 1,075 42,000
2023/05/29 1,077 1,077 1,065 1,071 31,500
2023/05/26 1,068 1,080 1,065 1,065 29,400
2023/05/25 1,065 1,071 1,059 1,068 32,800
2023/05/24 1,075 1,078 1,063 1,070 29,900
2023/05/23 1,090 1,094 1,076 1,079 53,700
2023/05/22 1,084 1,092 1,081 1,091 24,200
2023/05/19 1,096 1,096 1,082 1,084 56,400
2023/05/18 1,107 1,108 1,085 1,096 83,400
2023/05/17 1,109 1,115 1,103 1,112 44,100
2023/05/16 1,117 1,117 1,103 1,111 44,600
2023/05/15 1,122 1,128 1,116 1,119 45,500
2023/05/12 1,148 1,148 1,118 1,119 66,600
2023/05/11 1,135 1,149 1,133 1,148 43,200
2023/05/10 1,134 1,140 1,132 1,140 29,100
2023/05/09 1,127 1,139 1,126 1,134 49,900
2023/05/08 1,125 1,132 1,111 1,116 38,900
2023/05/02 1,144 1,153 1,121 1,125 75,800
2023/05/01 1,120 1,138 1,118 1,138 91,500
2023/04/28 1,116 1,121 1,101 1,111 55,700
2023/04/27 1,108 1,110 1,102 1,107 59,700
2023/04/26 1,122 1,122 1,110 1,116 39,600
2023/04/25 1,118 1,128 1,118 1,125 48,700
2023/04/24 1,114 1,120 1,108 1,111 55,200
2023/04/21 1,112 1,127 1,110 1,119 76,300
2023/04/20 1,113 1,123 1,110 1,112 39,900
2023/04/19 1,125 1,134 1,113 1,117 60,700
2023/04/18 1,107 1,119 1,102 1,119 91,200
2023/04/17 1,110 1,117 1,097 1,097 52,200
2023/04/14 1,099 1,108 1,093 1,099 54,600
2023/04/13 1,091 1,097 1,087 1,097 37,300
2023/04/12 1,090 1,097 1,086 1,090 50,200
2023/04/11 1,084 1,090 1,079 1,090 38,900
2023/04/10 1,068 1,081 1,068 1,081 38,900
2023/04/07 1,053 1,071 1,053 1,068 24,800
2023/04/06 1,053 1,061 1,052 1,057 36,600
2023/04/05 1,072 1,072 1,057 1,058 43,600
2023/04/04 1,069 1,078 1,063 1,075 55,400
2023/04/03 1,065 1,068 1,060 1,066 51,100
2023/03/31 1,060 1,063 1,052 1,059 34,700
2023/03/30 1,065 1,065 1,053 1,059 30,100
2023/03/29 1,046 1,065 1,046 1,062 59,200
2023/03/28 1,040 1,048 1,039 1,048 17,800
2023/03/27 1,035 1,043 1,033 1,037 23,400
2023/03/24 1,031 1,032 1,023 1,030 27,600
2023/03/23 1,017 1,030 1,012 1,030 24,000
2023/03/22 1,026 1,032 1,019 1,027 53,300
2023/03/20 1,028 1,028 1,007 1,007 52,900
2023/03/17 1,033 1,033 1,025 1,028 30,100
2023/03/16 1,020 1,027 1,009 1,021 52,100
2023/03/15 1,045 1,045 1,035 1,040 42,300
2023/03/14 1,031 1,034 1,012 1,027 102,900
2023/03/13 1,050 1,050 1,033 1,041 63,200
2023/03/10 1,063 1,066 1,056 1,057 59,900
2023/03/09 1,064 1,073 1,060 1,073 48,000
2023/03/08 1,042 1,059 1,039 1,058 36,700
2023/03/07 1,042 1,054 1,041 1,045 50,200
2023/03/06 1,040 1,044 1,037 1,044 41,800
2023/03/03 1,035 1,041 1,033 1,039 49,600
2023/03/02 1,037 1,043 1,025 1,031 57,700
2023/03/01 1,044 1,044 1,033 1,035 51,600
2023/02/28 1,045 1,054 1,040 1,040 38,700
2023/02/27 1,034 1,045 1,033 1,045 38,600
2023/02/24 1,035 1,039 1,032 1,036 45,600
2023/02/22 1,043 1,043 1,033 1,035 60,600
2023/02/21 1,055 1,058 1,047 1,047 36,800
2023/02/20 1,048 1,056 1,045 1,055 60,100
2023/02/17 1,055 1,059 1,047 1,050 58,500
2023/02/16 1,065 1,065 1,056 1,064 33,500
2023/02/15 1,070 1,070 1,054 1,058 31,100
2023/02/14 1,071 1,073 1,051 1,064 65,600
2023/02/13 1,078 1,087 1,067 1,067 68,600
2023/02/10 1,079 1,084 1,069 1,081 63,200
2023/02/09 1,087 1,089 1,082 1,083 29,500
2023/02/08 1,089 1,089 1,076 1,086 29,000
2023/02/07 1,088 1,096 1,081 1,081 41,500
2023/02/06 1,098 1,101 1,083 1,088 41,300
2023/02/03 1,082 1,098 1,081 1,096 45,600
2023/02/02 1,080 1,090 1,075 1,083 67,000
2023/02/01 1,105 1,111 1,080 1,080 83,100
2023/01/31 1,070 1,111 1,066 1,095 142,300
2023/01/30 1,120 1,120 1,061 1,063 233,400
2023/01/27 1,111 1,137 1,056 1,120 289,900
2023/01/26 1,197 1,202 1,191 1,201 35,900
2023/01/25 1,186 1,195 1,182 1,191 29,100
2023/01/24 1,195 1,197 1,185 1,186 51,700
2023/01/23 1,167 1,190 1,165 1,188 55,200
2023/01/20 1,153 1,161 1,153 1,160 24,500
2023/01/19 1,166 1,167 1,156 1,160 17,800
2023/01/18 1,155 1,168 1,150 1,160 46,600
2023/01/17 1,165 1,171 1,156 1,156 29,000
2023/01/16 1,168 1,174 1,162 1,166 21,500
2023/01/13 1,179 1,185 1,176 1,176 22,700
2023/01/12 1,180 1,186 1,176 1,183 34,200
2023/01/11 1,169 1,181 1,168 1,177 40,000
2023/01/10 1,140 1,168 1,140 1,168 60,500
2023/01/06 1,138 1,153 1,135 1,137 63,600
2023/01/05 1,139 1,143 1,131 1,138 54,800
2023/01/04 1,155 1,160 1,140 1,140 78,200

このページの先頭へ